コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[2148]	26/10/30	1,060	1,073	1,054	1,064	0	+0.00	43,000	20,732,409,856
[2148]	26/10/29	1,081	1,082	1,055	1,064	-17.0	-1.57	168,200	20,732,409,856
[2148]	26/10/28	1,094	1,097	1,080	1,081	-13.0	-1.19	68,300	21,063,661,568
[2148]	26/10/27	1,109	1,111	1,093	1,094	-15.0	-1.35	68,300	21,316,970,496
[2148]	26/10/26	1,123	1,125	1,106	1,109	-9.0	-0.81	50,300	21,609,250,816
[2148]	26/10/23	1,125	1,129	1,118	1,118	-10.0	-0.89	30,300	21,784,619,008
[2148]	26/10/22	1,132	1,141	1,122	1,128	-5.0	-0.44	31,300	21,979,471,872
[2148]	26/10/21	1,140	1,140	1,131	1,133	+1.0	+0.09	34,000	22,076,899,328
[2148]	26/10/20	1,138	1,139	1,126	1,132	-6.0	-0.53	16,100	22,057,414,656
[2148]	26/10/19	1,131	1,142	1,130	1,138	0	+0.00	20,000	22,174,326,784
[2148]	26/10/16	1,127	1,143	1,125	1,138	+19.0	+1.70	43,100	22,174,326,784
[2148]	26/10/15	1,125	1,127	1,113	1,119	-10.0	-0.89	28,100	21,804,103,680
[2148]	26/10/14	1,139	1,143	1,125	1,129	-2.0	-0.18	32,400	21,998,958,592
[2148]	26/10/13	1,124	1,131	1,122	1,131	+1.0	+0.09	28,400	22,037,927,936
[2148]	26/10/09	1,116	1,135	1,111	1,130	+15.0	+1.35	46,400	22,018,443,264
[2148]	26/10/08	1,108	1,116	1,103	1,115	+2.0	+0.18	60,400	21,726,162,944
[2148]	26/10/07	1,115	1,119	1,111	1,113	-10.0	-0.89	26,300	21,687,191,552
[2148]	26/10/06	1,107	1,123	1,107	1,123	+16.0	+1.45	42,900	21,882,046,464
[2148]	26/10/05	1,112	1,115	1,105	1,107	-9.0	-0.81	61,700	21,570,279,424
[2148]	26/10/02	1,133	1,133	1,116	1,116	-29.0	-2.53	58,500	21,745,647,616
[2148]	26/10/01	1,140	1,145	1,136	1,145	0	+0.00	25,800	22,310,723,584
[2148]	26/09/30	1,131	1,146	1,129	1,145	+8.0	+0.70	35,500	22,310,723,584
[2148]	26/09/29	1,152	1,152	1,130	1,137	-20.0	-1.73	43,400	22,154,840,064
[2148]	26/09/28	1,145	1,157	1,141	1,157	+16.0	+1.40	38,700	22,544,547,840
[2148]	26/09/25	1,152	1,152	1,140	1,141	-11.0	-0.95	53,400	22,232,782,848
[2148]	26/09/24	1,154	1,161	1,147	1,152	-3.0	-0.26	58,200	22,447,120,384
[2148]	26/09/18	1,169	1,169	1,151	1,155	-3.0	-0.26	46,600	22,505,576,448
[2148]	26/09/17	1,168	1,168	1,156	1,158	0	+0.00	44,100	22,564,032,512
[2148]	26/09/16	1,158	1,177	1,155	1,158	-4.0	-0.34	30,300	22,564,032,512
[2148]	26/09/15	1,153	1,176	1,153	1,162	+2.0	+0.17	41,000	22,641,975,296
[2148]	26/09/14	1,141	1,163	1,140	1,160	+13.0	+1.13	45,700	22,603,003,904
[2148]	26/09/11	1,140	1,154	1,138	1,147	-7.0	-0.61	36,500	22,349,694,976
[2148]	26/09/10	1,142	1,154	1,135	1,154	+7.0	+0.61	36,800	22,486,091,776
[2148]	26/09/09	1,153	1,156	1,145	1,147	-9.0	-0.78	41,200	22,349,694,976
[2148]	26/09/08	1,166	1,168	1,155	1,156	-17.0	-1.45	41,900	22,525,063,168
[2148]	26/09/07	1,182	1,182	1,169	1,173	-9.0	-0.76	34,300	22,856,312,832
[2148]	26/09/04	1,185	1,193	1,182	1,182	-5.0	-0.42	32,300	23,031,681,024
[2148]	26/09/03	1,198	1,199	1,187	1,187	0	+0.00	30,100	23,129,108,480
[2148]	26/09/02	1,211	1,212	1,187	1,187	-38.0	-3.10	69,600	23,129,108,480
[2148]	26/09/01	1,220	1,229	1,213	1,225	-5.0	-0.41	21,600	23,869,550,592
[2148]	26/08/31	1,230	1,234	1,210	1,230	-2.0	-0.16	58,100	23,966,978,048
[2148]	26/08/28	1,248	1,256	1,230	1,232	-16.0	-1.28	62,700	24,005,949,440
[2148]	26/08/27	1,265	1,265	1,244	1,248	-12.0	-0.95	32,900	24,317,714,432
[2148]	26/08/26	1,261	1,268	1,258	1,260	-1.0	-0.08	27,200	24,551,538,688
[2148]	26/08/25	1,264	1,267	1,258	1,261	+2.0	+0.16	29,500	24,571,023,360
[2148]	26/08/24	1,260	1,269	1,255	1,259	+3.0	+0.24	37,000	24,532,054,016
[2148]	26/08/21	1,265	1,268	1,251	1,256	-9.0	-0.71	36,100	24,473,597,952
[2148]	26/08/20	1,251	1,266	1,250	1,265	+13.0	+1.04	65,900	24,648,966,144
[2148]	26/08/19	1,260	1,260	1,248	1,252	-9.0	-0.71	56,700	24,395,655,168
[2148]	26/08/18	1,267	1,267	1,245	1,261	+4.0	+0.32	32,700	24,571,023,360
[2148]	26/08/17	1,256	1,279	1,246	1,257	+3.0	+0.24	52,100	24,493,082,624
[2148]	26/08/14	1,237	1,260	1,228	1,254	+16.0	+1.29	55,900	24,434,626,560
[2148]	26/08/13	1,220	1,240	1,213	1,238	+18.0	+1.48	48,900	24,122,861,568
[2148]	26/08/12	1,223	1,226	1,217	1,220	+3.0	+0.25	30,100	23,772,125,184
[2148]	26/08/10	1,219	1,223	1,207	1,217	+6.0	+0.50	23,800	23,713,669,120
[2148]	26/08/07	1,200	1,213	1,196	1,211	+9.0	+0.75	30,800	23,596,756,992
[2148]	26/08/06	1,193	1,208	1,188	1,202	+6.0	+0.50	28,100	23,421,388,800
[2148]	26/08/05	1,210	1,214	1,191	1,196	-33.0	-2.69	55,600	23,304,476,672
[2148]	26/08/04	1,200	1,261	1,200	1,229	+49.0	+4.15	152,600	23,947,493,376
[2148]	26/08/03	1,197	1,197	1,166	1,180	-6.0	-0.51	83,100	22,992,709,632
[2148]	26/07/31	1,191	1,193	1,173	1,186	+1.0	+0.08	43,400	23,109,621,760
[2148]	26/07/30	1,199	1,200	1,177	1,185	-14.0	-1.17	63,300	23,090,137,088
[2148]	26/07/29	1,185	1,199	1,180	1,199	+18.0	+1.52	96,500	23,362,932,736
[2148]	26/07/28	1,184	1,191	1,172	1,181	-3.0	-0.25	46,100	23,012,196,352
[2148]	26/07/27	1,165	1,185	1,159	1,184	+24.0	+2.07	51,700	23,070,652,416
[2148]	26/07/24	1,174	1,174	1,160	1,160	-14.0	-1.19	31,300	22,603,003,904
[2148]	26/07/23	1,167	1,175	1,161	1,174	+2.0	+0.17	33,300	22,875,799,552
[2148]	26/07/22	1,177	1,177	1,160	1,172	-5.0	-0.42	33,000	22,836,828,160
[2148]	26/07/21	1,175	1,189	1,175	1,177	+2.0	+0.17	25,900	22,934,255,616
[2148]	26/07/17	1,180	1,185	1,171	1,175	-7	-0.59	47,100	-
[2148]	26/07/16	1,180	1,190	1,176	1,182	+2	+0.17	34,000	-
[2148]	26/07/15	1,185	1,190	1,179	1,180	-5	-0.42	36,300	-
[2148]	26/07/14	1,190	1,194	1,183	1,185	+8	+0.68	33,600	-
[2148]	26/07/13	1,182	1,189	1,176	1,177	-5	-0.42	26,600	-
[2148]	26/07/10	1,184	1,185	1,165	1,182	+10	+0.85	48,600	-
[2148]	26/07/09	1,175	1,183	1,169	1,172	-9	-0.76	51,800	-
[2148]	26/07/08	1,185	1,190	1,171	1,181	-3	-0.25	34,500	-
[2148]	26/07/07	1,165	1,191	1,165	1,184	+19	+1.63	46,700	-
[2148]	26/07/06	1,162	1,180	1,160	1,165	-4	-0.34	53,600	-
[2148]	26/07/03	1,167	1,182	1,163	1,169	+2	+0.17	55,200	-
[2148]	26/07/02	1,150	1,168	1,144	1,167	+22	+1.92	36,100	-
[2148]	26/07/01	1,151	1,152	1,139	1,145	-6	-0.52	22,400	-
[2148]	26/06/30	1,151	1,161	1,142	1,151	+9	+0.79	24,800	-
[2148]	26/06/29	1,136	1,157	1,129	1,142	+13	+1.15	60,000	-
[2148]	26/06/26	1,146	1,146	1,120	1,129	-17	-1.48	27,600	-
[2148]	26/06/25	1,173	1,173	1,131	1,146	+7	+0.61	46,000	-
[2148]	26/06/24	1,120	1,143	1,119	1,139	+19	+1.70	46,000	-
[2148]	26/06/23	1,156	1,156	1,120	1,120	-35	-3.03	59,800	-
[2148]	26/06/22	1,162	1,173	1,145	1,155	-8	-0.69	76,700	-
[2148]	26/06/19	1,178	1,178	1,156	1,163	-5	-0.43	29,800	-
[2148]	26/06/18	1,177	1,181	1,161	1,168	-9	-0.76	18,400	-
[2148]	26/06/17	1,172	1,195	1,172	1,177	-1	-0.08	65,500	-
[2148]	26/06/16	1,164	1,178	1,157	1,178	+13	+1.12	38,400	-
[2148]	26/06/15	1,160	1,170	1,148	1,165	+15	+1.30	46,300	-
[2148]	26/06/12	1,169	1,177	1,147	1,150	-21	-1.79	48,300	-
[2148]	26/06/11	1,150	1,171	1,127	1,171	+14	+1.21	64,600	-
[2148]	26/06/10	1,150	1,189	1,126	1,157	+5	+0.43	84,500	-
[2148]	26/06/09	1,178	1,178	1,151	1,152	-14	-1.20	34,300	-
[2148]	26/06/08	1,143	1,175	1,122	1,166	+2	+0.17	94,700	-
[2148]	26/06/05	1,134	1,185	1,130	1,164	+40	+3.56	79,600	-
[2148]	26/06/04	1,147	1,147	1,124	1,124	-23	-2.01	62,400	-
[2148]	26/06/03	1,142	1,183	1,139	1,147	-5	-0.43	131,900	-
[2148]	26/06/02	1,146	1,161	1,130	1,152	+9	+0.79	59,600	-
[2148]	26/06/01	1,165	1,169	1,141	1,143	-25	-2.14	77,500	-
[2148]	26/05/29	1,160	1,182	1,160	1,168	+6	+0.52	98,300	-
[2148]	26/05/28	1,157	1,162	1,135	1,162	+5	+0.43	52,300	-
[2148]	26/05/27	1,123	1,160	1,119	1,157	+35	+3.12	70,300	-
[2148]	26/05/26	1,124	1,129	1,117	1,122	-2	-0.18	55,500	-
[2148]	26/05/25	1,164	1,165	1,118	1,124	-39	-3.35	104,600	-
[2148]	26/05/22	1,166	1,182	1,159	1,163	-4.0	-0.34	74,000	-
[2148]	26/05/21	1,195	1,200	1,167	1,167	-28.0	-2.34	78,200	-
[2148]	26/05/20	1,211	1,211	1,190	1,195	-17.0	-1.40	70,600	-
[2148]	26/05/19	1,222	1,239	1,212	1,212	-10.0	-0.82	77,700	-
[2148]	26/05/18	1,243	1,243	1,221	1,222	-1.0	-0.08	70,800	-
[2148]	26/05/15	1,242	1,255	1,221	1,223	-20.0	-1.61	82,100	-
[2148]	26/05/14	1,270	1,277	1,228	1,243	-34.0	-2.66	95,300	-
[2148]	26/05/13	1,290	1,300	1,248	1,277	-3.0	-0.23	134,800	-
[2148]	26/05/12	1,290	1,296	1,280	1,280	-12.0	-0.93	85,100	-
[2148]	26/05/11	1,329	1,333	1,292	1,292	-42.0	-3.15	122,300	-
[2148]	26/05/08	1,399	1,399	1,333	1,334	-68.0	-4.85	186,500	-
[2148]	26/05/07	1,395	1,403	1,350	1,402	-163.0	-10.42	326,000	-
[2148]	26/05/01	1,588	1,588	1,557	1,565	-24.0	-1.51	31,700	-
[2148]	26/04/30	1,582	1,603	1,531	1,589	-21.0	-1.30	102,400	-
[2148]	26/04/28	1,589	1,610	1,589	1,610	+17.0	+1.07	58,600	-
[2148]	26/04/27	1,604	1,609	1,589	1,593	-11	-0.69	41,500	-
[2148]	26/04/24	1,602	1,607	1,597	1,604	-2	-0.12	32,400	-
[2148]	26/04/23	1,588	1,606	1,567	1,606	+27	+1.71	73,000	-
[2148]	26/04/22	1,585	1,593	1,575	1,579	-14	-0.88	38,200	-
[2148]	26/04/21	1,594	1,602	1,584	1,593	-1	-0.06	39,900	-
[2148]	26/04/20	1,590	1,594	1,566	1,594	+4	+0.25	62,300	-
[2148]	26/04/17	1,597	1,603	1,567	1,590	-7	-0.44	63,400	-
[2148]	26/04/16	1,566	1,597	1,566	1,597	+16	+1.01	59,500	-
[2148]	26/04/15	1,560	1,588	1,560	1,581	+23	+1.48	83,000	-
[2148]	26/04/14	1,575	1,581	1,552	1,558	-6	-0.38	67,400	-
[2148]	26/04/13	1,550	1,576	1,550	1,564	+5	+0.32	81,600	-
[2148]	26/04/10	1,598	1,609	1,552	1,559	-30	-1.89	116,500	-
[2148]	26/04/09	1,607	1,612	1,589	1,589	-6	-0.38	72,000	-
[2148]	26/04/08	1,572	1,603	1,572	1,595	+42	+2.70	96,500	-
[2148]	26/04/07	1,535	1,569	1,533	1,553	+16	+1.04	93,100	-
[2148]	26/04/06	1,567	1,569	1,533	1,537	-30	-1.91	151,100	-
[2148]	26/04/03	1,568	1,580	1,557	1,567	0	0.00	111,200	-
[2148]	26/04/02	1,599	1,599	1,567	1,567	-9	-0.57	132,200	-
[2148]	26/04/01	1,607	1,622	1,575	1,576	-24	-1.50	128,700	-
[2148]	26/03/31	1,635	1,638	1,600	1,600	-38	-2.32	116,200	-
[2148]	26/03/30	1,619	1,674	1,601	1,638	-241	-12.83	237,300	-
[2148]	26/03/27	1,855	1,895	1,853	1,879	-1	-0.05	122,500	-
[2148]	26/03/26	1,900	1,905	1,872	1,880	-21	-1.10	109,800	-
[2148]	26/03/25	1,915	1,920	1,898	1,901	-16	-0.83	86,100	-
[2148]	26/03/24	1,891	1,918	1,890	1,917	+32	+1.70	94,700	-
[2148]	26/03/23	1,890	1,895	1,863	1,885	-30	-1.57	99,900	-
[2148]	26/03/19	1,915	1,920	1,903	1,915	-4	-0.21	60,000	-
[2148]	26/03/18	1,912	1,919	1,907	1,919	+15	+0.79	74,100	-
[2148]	26/03/17	1,907	1,913	1,897	1,904	+6	+0.32	43,800	-
[2148]	26/03/16	1,901	1,912	1,898	1,898	-11	-0.58	60,000	-
[2148]	26/03/13	1,899	1,909	1,885	1,909	+10	+0.53	57,900	-
[2148]	26/03/12	1,910	1,910	1,876	1,899	-11	-0.58	68,900	-
[2148]	26/03/11	1,903	1,917	1,893	1,910	+18	+0.95	72,400	-
[2148]	26/03/10	1,890	1,895	1,878	1,892	+24	+1.28	80,000	-
[2148]	26/03/09	1,835	1,874	1,832	1,868	-19	-1.01	83,000	-
[2148]	26/03/06	1,885	1,908	1,869	1,887	-1	-0.05	73,300	-
[2148]	26/03/05	1,873	1,900	1,868	1,888	+55	+3.00	91,500	-
[2148]	26/03/04	1,833	1,857	1,816	1,833	-26	-1.40	192,700	-
[2148]	26/03/03	1,891	1,910	1,859	1,859	-31	-1.64	121,600	-
[2148]	26/03/02	1,890	1,910	1,883	1,890	-16	-0.84	153,800	-
[2148]	26/02/27	1,865	1,906	1,865	1,906	+45	+2.42	133,500	-
[2148]	26/02/26	1,843	1,864	1,831	1,861	+31	+1.69	113,800	-
[2148]	26/02/25	1,840	1,844	1,826	1,830	+2	+0.11	114,400	-
[2148]	26/02/24	1,821	1,835	1,819	1,828	+8	+0.44	63,900	-
[2148]	26/02/20	1,821	1,826	1,815	1,820	-12	-0.66	50,600	-
[2148]	26/02/19	1,810	1,832	1,801	1,832	+23	+1.27	93,300	-
[2148]	26/02/18	1,805	1,821	1,805	1,809	+5	+0.28	73,800	-
[2148]	26/02/17	1,805	1,833	1,802	1,804	+10	+0.56	89,800	-
[2148]	26/02/16	1,799	1,804	1,784	1,794	+30	+1.70	127,900	-
[2148]	26/02/13	1,753	1,768	1,746	1,764	+10	+0.57	86,600	-
[2148]	26/02/12	1,758	1,765	1,746	1,754	-3	-0.17	73,600	-
[2148]	26/02/10	1,756	1,764	1,746	1,757	+26	+1.50	134,800	-
[2148]	26/02/09	1,735	1,746	1,720	1,731	+16	+0.93	149,500	-
[2148]	26/02/06	1,718	1,724	1,706	1,715	-4	-0.23	75,900	-
[2148]	26/02/05	1,720	1,728	1,712	1,719	+8	+0.47	62,700	-
[2148]	26/02/04	1,709	1,718	1,705	1,711	+10	+0.59	43,600	-
[2148]	26/02/03	1,706	1,711	1,701	1,701	-1	-0.06	29,300	-
[2148]	26/02/02	1,720	1,727	1,702	1,702	-16	-0.93	61,400	-
[2148]	26/01/30	1,712	1,722	1,710	1,718	+7	+0.41	41,400	-
[2148]	26/01/29	1,715	1,715	1,700	1,711	-4	-0.23	55,400	-
[2148]	26/01/28	1,718	1,725	1,708	1,715	-12	-0.69	51,200	-
[2148]	26/01/27	1,717	1,727	1,705	1,727	+11	+0.64	53,300	-
[2148]	26/01/26	1,736	1,736	1,713	1,716	-20	-1.15	83,500	-
[2148]	26/01/23	1,712	1,739	1,712	1,736	+33	+1.94	129,400	-
[2148]	26/01/22	1,685	1,705	1,685	1,703	+19	+1.13	68,200	-
[2148]	26/01/21	1,690	1,690	1,671	1,684	-11	-0.65	88,700	-
[2148]	26/01/20	1,703	1,708	1,695	1,695	-8	-0.47	82,900	-
[2148]	26/01/19	1,710	1,714	1,698	1,703	-5	-0.29	103,800	-
[2148]	26/01/16	1,698	1,712	1,693	1,708	+11	+0.65	101,600	-
[2148]	26/01/15	1,685	1,706	1,683	1,697	+19	+1.13	134,000	-
[2148]	26/01/14	1,664	1,684	1,664	1,678	+28	+1.70	111,500	-
[2148]	26/01/13	1,663	1,665	1,642	1,650	+6	+0.36	129,500	-
[2148]	26/01/09	1,630	1,646	1,630	1,644	+13	+0.80	96,900	-
[2148]	26/01/08	1,626	1,640	1,616	1,631	+5	+0.31	136,800	-
[2148]	26/01/07	1,629	1,633	1,618	1,626	-3	-0.18	152,200	-
[2148]	26/01/06	1,620	1,631	1,615	1,629	+19	+1.18	95,200	-
[2148]	26/01/05	1,629	1,634	1,609	1,610	-5	-0.31	124,300	-
[2148]	25/12/30	1,620	1,624	1,608	1,615	+5	+0.31	108,000	-
[2148]	25/12/29	1,609	1,610	1,590	1,610	+35	+2.22	171,900	-
[2148]	25/12/26	1,575	1,579	1,570	1,575	+1	+0.06	107,300	-
[2148]	25/12/25	1,560	1,574	1,557	1,574	+20	+1.29	108,400	-
[2148]	25/12/24	1,560	1,560	1,550	1,554	+1	+0.06	70,100	-
[2148]	25/12/23	1,515	1,553	1,511	1,553	+42	+2.78	120,400	-
[2148]	25/12/22	1,532	1,532	1,506	1,511	-8	-0.53	78,300	-
[2148]	25/12/19	1,500	1,525	1,499	1,519	+24	+1.61	132,700	-
[2148]	25/12/18	1,488	1,498	1,486	1,495	+5	+0.34	64,300	-
[2148]	25/12/17	1,497	1,498	1,487	1,490	-6	-0.40	123,800	-
[2148]	25/12/16	1,510	1,510	1,496	1,496	-10	-0.66	83,700	-
[2148]	25/12/15	1,503	1,511	1,500	1,506	+8	+0.53	109,400	-
[2148]	25/12/12	1,495	1,505	1,494	1,498	+13	+0.88	92,700	-
[2148]	25/12/11	1,510	1,511	1,485	1,485	-25	-1.66	171,400	-
[2148]	25/12/10	1,500	1,512	1,497	1,510	+17	+1.14	118,100	-
[2148]	25/12/09	1,509	1,511	1,492	1,493	-13	-0.86	103,800	-
[2148]	25/12/08	1,508	1,512	1,499	1,506	+6	+0.40	68,000	-
[2148]	25/12/05	1,507	1,507	1,499	1,500	-7	-0.46	104,400	-
[2148]	25/12/04	1,504	1,518	1,504	1,507	+6	+0.40	69,900	-
[2148]	25/12/03	1,509	1,512	1,500	1,501	-11	-0.73	137,800	-
[2148]	25/12/02	1,527	1,530	1,508	1,512	-15	-0.98	121,000	-
[2148]	25/12/01	1,542	1,546	1,523	1,527	-13	-0.84	130,200	-
[2148]	25/11/28	1,534	1,547	1,532	1,540	+9	+0.59	42,600	-
[2148]	25/11/27	1,535	1,540	1,528	1,531	+1	+0.07	65,400	-
[2148]	25/11/26	1,533	1,545	1,530	1,530	-2	-0.13	98,500	-
[2148]	25/11/25	1,542	1,546	1,529	1,532	-8	-0.52	51,700	-
[2148]	25/11/21	1,510	1,540	1,510	1,540	+29	+1.92	69,600	-
[2148]	25/11/20	1,526	1,533	1,511	1,511	-10	-0.66	68,000	-
[2148]	25/11/19	1,530	1,538	1,520	1,521	-8	-0.52	94,200	-
[2148]	25/11/18	1,566	1,567	1,523	1,529	-44	-2.80	145,000	-
[2148]	25/11/17	1,576	1,576	1,561	1,573	+5	+0.32	41,800	-
[2148]	25/11/14	1,568	1,573	1,566	1,568	-4	-0.25	49,800	-
[2148]	25/11/13	1,580	1,583	1,568	1,572	-4	-0.25	41,600	-
[2148]	25/11/12	1,556	1,579	1,556	1,576	+20	+1.29	42,900	-
[2148]	25/11/11	1,566	1,573	1,555	1,556	-10	-0.64	65,200	-
[2148]	25/11/10	1,570	1,573	1,561	1,566	+1	+0.06	48,300	-
[2148]	25/11/07	1,556	1,568	1,552	1,565	+10	+0.64	55,000	-
[2148]	25/11/06	1,565	1,576	1,555	1,555	-5	-0.32	50,900	-
[2148]	25/11/05	1,590	1,600	1,551	1,560	-27	-1.70	105,000	-
[2148]	25/11/04	1,599	1,600	1,571	1,587	-17	-1.06	95,100	-
[2148]	25/10/31	1,604	1,610	1,601	1,604	0	0.00	36,800	-
[2148]	25/10/30	1,604	1,614	1,598	1,604	0	0.00	51,300	-
[2148]	25/10/29	1,610	1,610	1,588	1,604	-5	-0.31	81,700	-
[2148]	25/10/28	1,628	1,629	1,607	1,609	-18	-1.11	67,600	-
[2148]	25/10/27	1,617	1,627	1,611	1,627	+21	+1.31	58,900	-
[2148]	25/10/24	1,618	1,618	1,606	1,606	-10	-0.62	38,200	-
[2148]	25/10/23	1,625	1,625	1,611	1,616	-9	-0.55	60,200	-
[2148]	25/10/22	1,618	1,632	1,618	1,625	+7	+0.43	69,600	-
[2148]	25/10/21	1,613	1,623	1,608	1,618	+5	+0.31	32,200	-
[2148]	25/10/20	1,614	1,621	1,608	1,613	+20	+1.26	68,600	-
[2148]	25/10/17	1,600	1,600	1,588	1,593	-3	-0.19	45,500	-
[2148]	25/10/16	1,612	1,613	1,596	1,596	-5	-0.31	53,700	-
[2148]	25/10/15	1,600	1,603	1,593	1,601	+14	+0.88	42,900	-
[2148]	25/10/14	1,581	1,593	1,571	1,587	-13	-0.81	102,300	-
[2148]	25/10/10	1,625	1,625	1,600	1,600	-28	-1.72	84,600	-
[2148]	25/10/09	1,650	1,653	1,626	1,628	-22	-1.33	58,500	-
[2148]	25/10/08	1,660	1,664	1,650	1,650	-10	-0.60	34,600	-
[2148]	25/10/07	1,640	1,664	1,635	1,660	+10	+0.61	51,400	-
[2148]	25/10/06	1,655	1,663	1,633	1,650	+21	+1.29	77,700	-
[2148]	25/10/03	1,615	1,633	1,615	1,629	+16	+0.99	25,100	-
[2148]	25/10/02	1,637	1,646	1,613	1,613	-20	-1.22	60,200	-
[2148]	25/10/01	1,659	1,659	1,631	1,633	-31	-1.86	76,300	-
[2148]	25/09/30	1,677	1,680	1,658	1,664	+4	+0.24	57,900	-
[2148]	25/09/29	1,712	1,712	1,660	1,660	-69	-3.99	137,000	-
[2148]	25/09/26	1,725	1,733	1,710	1,729	+27	+1.59	123,500	-
[2148]	25/09/25	1,703	1,704	1,694	1,702	-1	-0.06	58,100	-
[2148]	25/09/24	1,707	1,707	1,690	1,703	+1	+0.06	42,000	-
[2148]	25/09/22	1,710	1,724	1,702	1,702	+1	+0.06	65,800	-
[2148]	25/09/19	1,712	1,718	1,685	1,701	-10	-0.58	76,300	-
[2148]	25/09/18	1,694	1,711	1,684	1,711	+29	+1.72	65,100	-
[2148]	25/09/17	1,694	1,698	1,679	1,682	-12	-0.71	42,900	-
[2148]	25/09/16	1,659	1,694	1,649	1,694	+46	+2.79	71,400	-
[2148]	25/09/12	1,660	1,666	1,646	1,648	-6	-0.36	72,200	-
[2148]	25/09/11	1,679	1,680	1,653	1,654	-24	-1.43	65,400	-
[2148]	25/09/10	1,692	1,701	1,678	1,678	-13	-0.77	60,800	-
[2148]	25/09/09	1,716	1,724	1,689	1,691	-13	-0.76	60,300	-
[2148]	25/09/08	1,708	1,715	1,695	1,704	-2	-0.12	74,100	-
[2148]	25/09/05	1,700	1,706	1,690	1,706	+4	+0.24	58,200	-